Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.31	12.60	11.86	12.56	7,142,605	+0.24(+1.93%)
May 28, 2020	12.55	12.55	12.13	12.32	5,766,673	-0.29(-2.31%)
May 27, 2020	13.09	13.09	12.53	12.61	4,795,711	-0.33(-2.56%)
May 26, 2020	13.32	13.32	12.89	12.94	3,371,813	-0.10(-0.76%)
May 22, 2020	12.91	13.05	12.54	13.04	3,560,715	+0.02(+0.15%)
May 21, 2020	13.40	13.50	12.84	13.02	4,557,491	-0.22(-1.65%)
May 20, 2020	12.92	13.44	12.87	13.24	5,270,108	+0.44(+3.41%)
May 19, 2020	12.69	12.96	12.40	12.80	4,755,020	+0.15(+1.15%)
May 18, 2020	12.50	12.93	12.40	12.65	7,848,964	+0.65(+5.46%)
May 15, 2020	11.80	12.20	11.54	12.00	4,391,679	+0.36(+3.07%)
May 14, 2020	11.25	12.23	11.05	11.64	5,551,247	+0.18(+1.56%)
May 13, 2020	11.70	11.74	11.20	11.46	7,134,018	-0.17(-1.48%)
May 12, 2020	11.69	12.39	11.63	11.64	4,264,457	+0.07(+0.63%)
May 11, 2020	11.57	11.68	11.32	11.56	3,113,691	-0.15(-1.30%)
May 08, 2020	11.09	11.76	11.05	11.72	5,002,879	+0.75(+6.88%)
May 07, 2020	11.17	11.49	10.93	10.96	6,449,555	+0.08(+0.77%)
May 06, 2020	10.95	11.35	10.77	10.88	5,556,721	+0.08(+0.76%)
May 05, 2020	11.36	11.89	10.71	10.80	6,848,518	-0.29(-2.58%)
May 04, 2020	10.92	11.35	10.71	11.08	4,110,393	+0.02(+0.17%)
May 01, 2020	11.24	11.54	11.00	11.06	4,893,170	-0.43(-3.70%)
Apr 30, 2020	12.03	12.74	11.42	11.49	9,506,715	-0.54(-4.49%)
Apr 29, 2020	11.54	12.16	11.43	12.03	10,361,554	+0.95(+8.53%)
Apr 28, 2020	10.78	11.09	10.66	11.08	5,818,917	+0.45(+4.24%)
Apr 27, 2020	10.33	10.69	9.900	10.63	10,025,171	+0.05(+0.48%)
Apr 24, 2020	10.86	11.12	10.30	10.58	15,327,121	-0.21(-1.94%)
Apr 23, 2020	9.881	10.85	9.691	10.79	8,822,137	+1.14(+11.77%)
Apr 22, 2020	9.964	10.13	9.348	9.653	8,687,724	+0.04(+0.40%)
Apr 21, 2020	8.821	9.647	8.650	9.615	8,263,241	+0.63(+7.07%)
Apr 20, 2020	8.307	9.980	8.276	8.980	11,353,908	+0.06(+0.71%)
Apr 17, 2020	8.238	8.986	8.085	8.917	12,350,629	+0.91(+11.42%)
Apr 16, 2020	8.219	8.580	8.003	8.003	7,551,528	-0.24(-2.93%)
Apr 15, 2020	7.876	8.399	7.739	8.244	13,168,156	+0.04(+0.46%)
Apr 14, 2020	7.908	8.390	7.825	8.206	9,261,303	+0.38(+4.87%)
Apr 13, 2020	7.977	8.117	7.608	7.825	5,514,218	-0.03(-0.40%)
Apr 09, 2020	8.250	8.453	7.705	7.857	10,358,318	+0.04(+0.49%)
Apr 08, 2020	7.927	8.200	7.616	7.819	11,725,046	-0.12(-1.52%)
Apr 07, 2020	7.933	8.200	7.584	7.939	8,992,486	+0.39(+5.13%)
Apr 06, 2020	7.520	8.104	7.438	7.552	10,689,671	+0.08(+1.10%)
Apr 03, 2020	7.768	7.831	7.019	7.470	7,254,509	-0.01(-0.08%)
Apr 02, 2020	7.495	8.542	7.317	7.476	9,216,936	+0.24(+3.33%)
Apr 01, 2020	6.937	7.457	6.664	7.235	7,335,543	-0.14(-1.89%)
Mar 31, 2020	6.626	7.413	6.391	7.375	12,066,033	+0.99(+15.51%)
Mar 30, 2020	6.746	6.848	6.162	6.384	6,063,467	-0.50(-7.28%)
Mar 27, 2020	7.133	7.133	6.588	6.886	6,882,802	-0.44(-6.06%)
Mar 26, 2020	7.375	7.965	7.006	7.330	5,854,263	+0.04(+0.61%)
Mar 25, 2020	6.854	7.895	6.626	7.286	14,263,826	+0.51(+7.49%)
Mar 24, 2020	7.654	7.673	6.556	6.778	9,873,528	-0.32(-4.56%)
Mar 23, 2020	7.210	7.406	6.372	7.102	9,931,995	-0.34(-4.60%)
Mar 20, 2020	7.482	8.250	6.518	7.444	14,569,053	+0.22(+3.08%)
Mar 19, 2020	5.483	7.590	4.988	7.222	17,270,068	+1.90(+35.80%)
Mar 18, 2020	5.185	5.864	4.360	5.318	17,154,656	-0.69(-11.51%)
Mar 17, 2020	6.975	7.102	5.934	6.010	13,819,234	-1.13(-15.82%)
Mar 16, 2020	6.956	7.394	6.124	7.140	10,888,959	-1.14(-13.79%)
Mar 13, 2020	9.050	9.202	7.743	8.282	16,141,599	-0.13(-1.51%)
Mar 12, 2020	8.593	8.879	7.432	8.409	16,714,867	-1.37(-14.02%)
Mar 11, 2020	10.12	10.39	9.456	9.780	13,345,105	-0.93(-8.71%)
Mar 10, 2020	10.39	10.89	9.006	10.71	14,604,646	+1.15(+12.01%)
Mar 09, 2020	8.764	10.43	7.946	9.564	20,434,328	-2.04(-17.61%)
Mar 06, 2020	11.90	12.02	11.42	11.61	12,717,294	-0.65(-5.28%)
Mar 05, 2020	12.15	12.34	11.86	12.25	9,763,219	-0.20(-1.58%)
Mar 04, 2020	12.73	12.76	12.14	12.45	4,570,878	+0.00(+0.00%)
Mar 03, 2020	12.78	12.92	12.20	12.45	3,904,167	-0.29(-2.24%)